Truecaller AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	13.44	13.52	13.14	13.17	13.17	-2.01%	1,601,935
May 25, 2026	13.60	13.67	13.35	13.44	13.44	0.83%	2,017,392
May 22, 2026	13.99	14.12	13.45	13.61	13.33	-1.31%	1,389,884
May 21, 2026	13.84	14.23	13.75	13.79	13.51	0.66%	3,062,792
May 20, 2026	13.46	13.91	13.25	13.70	13.42	1.78%	1,802,438
May 19, 2026	13.60	14.09	13.46	13.46	13.18	-0.74%	1,633,489
May 18, 2026	14.02	14.02	13.04	13.56	13.28	-3.76%	3,385,673
May 15, 2026	14.12	14.50	13.90	14.09	13.80	1.33%	2,056,074
May 13, 2026	14.00	14.07	13.72	13.91	13.62	-0.78%	1,625,128
May 12, 2026	14.56	14.70	14.01	14.02	13.73	-2.81%	2,846,702
May 11, 2026	13.53	14.58	13.28	14.42	14.12	6.66%	3,757,344
May 8, 2026	13.53	13.96	13.22	13.52	13.24	-0.33%	2,591,712
May 7, 2026	12.49	13.99	12.18	13.57	13.29	6.10%	6,162,699
May 6, 2026	12.90	13.35	12.55	12.79	12.52	-0.47%	2,068,791
May 5, 2026	12.77	13.25	12.77	12.85	12.58	0.63%	2,222,173
May 4, 2026	12.05	12.91	11.98	12.77	12.50	5.93%	3,110,752
Apr 30, 2026	11.67	12.05	11.67	12.05	11.80	1.22%	1,071,909
Apr 29, 2026	11.90	11.95	11.66	11.91	11.66	0.21%	775,535
Apr 28, 2026	12.08	12.08	11.76	11.88	11.64	-1.61%	965,446
Apr 27, 2026	11.61	12.17	11.51	12.08	11.83	4.01%	1,441,906
Apr 24, 2026	11.61	11.78	11.51	11.61	11.37	-0.21%	1,067,628
Apr 23, 2026	12.19	12.25	11.57	11.64	11.40	-4.51%	1,445,588
Apr 22, 2026	12.36	12.50	11.94	12.19	11.93	-0.04%	1,703,803
Apr 21, 2026	11.82	12.35	11.79	12.19	11.94	3.92%	1,706,455
Apr 20, 2026	11.87	11.96	11.56	11.73	11.49	-2.09%	1,700,912
Apr 17, 2026	11.58	12.20	11.50	11.98	11.73	3.72%	2,447,951
Apr 16, 2026	10.97	11.71	10.93	11.55	11.31	5.48%	1,773,774
Apr 15, 2026	10.69	11.02	10.64	10.95	10.72	2.48%	1,979,182
Apr 14, 2026	10.50	10.76	10.42	10.69	10.47	2.05%	1,419,443
Apr 13, 2026	10.39	10.53	10.16	10.47	10.25	1.21%	2,530,710
Apr 10, 2026	10.79	10.98	10.19	10.35	10.13	-4.12%	3,323,811
Apr 9, 2026	11.19	11.19	10.79	10.79	10.57	-3.53%	1,490,005
Apr 8, 2026	11.43	11.68	11.12	11.19	10.95	1.54%	1,786,628
Apr 7, 2026	10.78	11.39	10.78	11.02	10.79	3.43%	3,053,898
Apr 2, 2026	10.86	10.86	10.40	10.65	10.43	-3.27%	1,936,449
Apr 1, 2026	11.24	11.34	10.71	11.01	10.78	1.19%	2,992,543
Mar 31, 2026	10.37	11.08	10.37	10.88	10.66	5.73%	3,112,405
Mar 30, 2026	10.06	10.43	9.27	10.29	10.08	2.18%	4,765,371
Mar 27, 2026	10.46	10.48	10.03	10.07	9.86	-2.99%	1,818,985
Mar 26, 2026	10.49	10.64	10.32	10.38	10.17	-0.95%	1,637,338
Mar 25, 2026	10.43	10.77	10.42	10.48	10.26	1.06%	1,631,242
Mar 24, 2026	10.90	10.90	10.28	10.37	10.16	-4.07%	1,844,388
Mar 23, 2026	10.55	11.13	10.45	10.81	10.59	1.22%	2,292,087
Mar 20, 2026	11.03	11.06	10.50	10.68	10.46	-3.00%	4,098,241
Mar 19, 2026	11.17	11.40	10.92	11.01	10.78	-1.17%	2,041,282
Mar 18, 2026	12.00	12.00	11.11	11.14	10.91	-7.17%	2,748,633
Mar 17, 2026	11.57	12.02	11.40	12.00	11.75	4.17%	3,188,744
Mar 16, 2026	11.86	12.00	11.43	11.52	11.28	-2.87%	1,577,811
Mar 13, 2026	11.94	12.03	11.71	11.86	11.62	-0.67%	1,740,234
Mar 12, 2026	11.64	12.32	11.56	11.94	11.69	3.56%	2,272,500